Saurer Intelligent Technology Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	2.570	2.580	2.540	2.570	2.570	11,151,737
2023-07-31	2.520	2.580	2.500	2.580	2.580	14,097,902
2023-07-28	2.530	2.560	2.500	2.550	2.550	10,000,544
2023-07-27	2.560	2.580	2.530	2.550	2.550	10,538,091
2023-07-26	2.510	2.580	2.490	2.560	2.560	15,818,970
2023-07-25	2.450	2.520	2.430	2.510	2.510	15,669,902
2023-07-24	2.500	2.510	2.410	2.430	2.430	13,717,700
2023-07-21	2.460	2.540	2.450	2.520	2.520	15,050,950
2023-07-20	2.500	2.500	2.460	2.460	2.460	5,178,900
2023-07-19	2.500	2.510	2.470	2.480	2.480	5,707,440
2023-07-18	2.460	2.530	2.440	2.510	2.510	11,543,601
2023-07-17	2.450	2.470	2.420	2.470	2.470	5,984,793
2023-07-14	2.430	2.460	2.420	2.450	2.450	4,876,800
2023-07-13	2.400	2.450	2.400	2.440	2.440	5,095,501
2023-07-12	2.480	2.480	2.390	2.410	2.410	7,517,400
2023-07-11	2.430	2.480	2.430	2.470	2.470	5,629,820
2023-07-10	2.430	2.460	2.420	2.440	2.440	5,780,919
2023-07-07	2.430	2.460	2.420	2.430	2.430	5,418,701
2023-07-06	2.460	2.470	2.420	2.430	2.430	5,533,510
2023-07-05	2.490	2.500	2.440	2.460	2.460	9,421,410
2023-07-04	2.490	2.510	2.480	2.510	2.510	8,916,200
2023-07-03	2.470	2.520	2.460	2.490	2.490	10,449,800
2023-06-30	2.460	2.490	2.440	2.480	2.480	10,516,769
2023-06-29	2.490	2.500	2.440	2.450	2.450	10,837,450
2023-06-28	2.450	2.500	2.450	2.490	2.490	15,095,212
2023-06-27	2.420	2.460	2.390	2.440	2.440	12,887,914
2023-06-26	2.420	2.540	2.410	2.440	2.440	20,994,834
2023-06-21	2.430	2.570	2.410	2.410	2.410	20,524,810
2023-06-20	2.430	2.450	2.380	2.430	2.430	15,596,689
2023-06-19	2.460	2.470	2.410	2.430	2.430	18,294,902
2023-06-16	2.520	2.540	2.440	2.460	2.460	43,265,481
2023-06-15	2.300	2.510	2.270	2.510	2.510	42,594,247
2023-06-14	2.290	2.290	2.260	2.280	2.280	3,988,813
2023-06-13	2.250	2.290	2.240	2.290	2.290	5,160,864
2023-06-12	2.220	2.270	2.210	2.250	2.250	7,297,309
2023-06-09	2.300	2.300	2.220	2.230	2.230	10,555,614
2023-06-08	2.310	2.320	2.290	2.300	2.300	4,040,163
2023-06-07	2.300	2.330	2.290	2.300	2.300	4,250,500
2023-06-06	2.360	2.360	2.310	2.310	2.310	5,622,500
2023-06-05	2.380	2.390	2.340	2.350	2.350	3,965,900
2023-06-02	2.380	2.400	2.370	2.380	2.380	3,792,300
2023-06-01	2.340	2.390	2.330	2.380	2.380	4,627,700
2023-05-31	2.330	2.360	2.330	2.350	2.350	4,695,900
2023-05-30	2.340	2.350	2.300	2.340	2.340	8,166,511
2023-05-29	2.400	2.410	2.340	2.350	2.350	6,751,767
2023-05-26	2.420	2.430	2.350	2.390	2.390	11,700,801
2023-05-25	2.450	2.450	2.390	2.430	2.430	14,752,371
2023-05-24	2.380	2.610	2.370	2.450	2.450	25,194,962
2023-05-23	2.400	2.410	2.380	2.380	2.380	4,988,200
2023-05-22	2.400	2.420	2.370	2.400	2.400	6,210,702
2023-05-19	2.440	2.460	2.400	2.410	2.410	6,669,700
2023-05-18	2.400	2.490	2.390	2.450	2.450	14,850,349
2023-05-17	2.350	2.400	2.320	2.390	2.390	11,140,132
2023-05-16	2.410	2.420	2.350	2.350	2.350	7,795,200
2023-05-15	2.390	2.420	2.380	2.420	2.420	6,245,323
2023-05-12	2.430	2.440	2.390	2.390	2.390	6,358,779
2023-05-11	2.430	2.440	2.410	2.430	2.430	4,429,300
2023-05-10	2.400	2.440	2.380	2.430	2.430	7,095,303
2023-05-09	2.450	2.470	2.400	2.410	2.410	13,014,232
2023-05-08	2.520	2.540	2.430	2.450	2.450	20,656,349

← NewerPage 14 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-07-29	0.1293 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.